$21.20 -0.22 (%) Embraer Shs Sponsored American Deposit Receipt Repr 4 Shs - New York Stock Exchange, Inc.

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERJ historical data

Date Open High Low Close Volume
7/27/201621.5121.5821.2921.42504,989
7/26/201620.9921.4620.9721.46739,173
7/25/201621.0121.2120.8320.95505,407
7/22/201620.8621.3120.6721.30603,634
7/21/201621.0021.1020.5520.70730,935
7/20/201621.1921.2220.7820.951,497,584
7/19/201621.1721.5121.0121.191,344,866
7/18/201620.7021.2020.7021.061,288,229
7/15/201621.9922.0821.2421.32902,832
7/14/201622.0022.1421.7822.02791,762
7/13/201621.8521.9321.2821.77727,800
7/12/201621.5821.9421.5821.72810,331
7/11/201621.6221.8921.2921.411,169,023
7/8/201621.3421.6621.1821.59859,103
7/7/201621.4821.8420.9120.951,090,949
7/6/201621.2421.3420.8921.30548,652
7/5/201622.0122.0121.2521.41993,371
7/1/201621.8021.9121.6321.76617,632
6/30/201621.9421.9721.4421.72984,700
6/29/201621.4321.7421.4121.57772,451
6/28/201621.3021.5020.9321.09953,920
6/27/201621.1021.1420.7420.991,536,006
6/24/201621.1221.5321.0121.341,370,502
6/23/201621.7622.0521.6122.03847,940
6/22/201621.5321.7621.4021.51866,315
6/21/201621.3521.6121.0321.451,079,471
6/20/201621.2621.4021.0421.06731,551
6/17/201621.3221.4720.8821.011,074,117
6/16/201620.4520.9520.3420.921,817,301
6/15/201620.0020.3819.8920.071,185,983
6/14/201620.3020.5519.6319.891,278,375
6/13/201620.0420.5220.0320.471,279,536
6/10/201620.7821.2320.4320.51847,809
6/9/201622.0022.0021.5421.69747,600
6/8/201622.1722.2722.0122.021,966,880
6/7/201621.4721.9621.4421.901,641,350
6/6/201621.3121.5021.0621.421,433,331
6/3/201621.2521.2620.8621.122,113,948
6/2/201620.6521.2820.6521.10940,542
6/1/201620.8121.0120.5620.79774,146
5/31/201621.0421.1520.6720.821,256,790
5/27/201621.2021.3420.8921.081,771,417
5/26/201621.2721.4721.1021.321,266,010
5/25/201621.4321.5321.1221.161,055,217
5/24/201621.2721.4221.0821.33559,177
5/23/201621.2121.2721.0421.12545,798
5/20/201621.2821.6821.2421.48561,768
5/19/201621.4921.4921.1421.341,338,724
5/18/201620.9321.6120.9321.32733,883
5/17/201621.3621.5521.1721.42820,043
5/16/201620.9521.5520.9521.36894,016
5/13/201621.3221.4720.9321.001,360,834
5/12/201622.2222.2621.5921.61686,365
5/11/201623.0223.0222.2222.22985,370
5/10/201622.2522.6722.1922.572,150,768
5/9/201621.7222.2021.7222.101,931,535
5/6/201622.4122.4921.8121.842,818,558
5/5/201622.7822.9522.2822.491,831,300
5/4/201622.7522.7922.5222.68999,162
5/3/201622.8423.0522.6822.731,277,429
5/2/201623.2423.2622.8423.071,649,056
4/29/201625.0025.0022.1923.103,045,535
4/28/201624.7524.8524.1924.251,679,437
4/27/201624.6425.0124.6424.751,761,507
4/26/201624.2324.5524.0824.45908,688
4/25/201624.2424.3223.9223.99556,399
4/22/201624.1724.5323.9524.24607,410
4/21/201624.6724.8424.4124.48480,529
4/20/201624.2524.8424.1924.641,433,288
4/19/201624.8024.8024.4624.481,136,756
4/18/201624.7324.8224.5124.661,097,302
4/15/201624.9625.4224.8725.111,967,384
4/14/201624.7525.0524.3624.931,638,902
4/13/201624.2024.8024.2024.541,431,122
4/12/201624.2524.2923.6724.171,624,764
4/11/201624.5924.8723.9623.971,591,647
4/8/201624.9024.9024.3424.541,124,022
4/7/201624.5624.7724.3524.381,046,816
4/6/201624.6824.8424.4524.551,191,947
4/5/201625.1525.2724.8124.85880,654
4/4/201625.7525.9625.3525.48675,086
4/1/201626.1426.3325.7826.13777,749
3/31/201626.4726.5426.1526.36571,822
3/30/201626.5726.6626.3226.44467,045
3/29/201625.7826.4425.6526.41573,629
3/28/201626.1626.1625.7025.93817,209
3/24/201625.2825.6025.0825.56641,513
3/23/201625.5725.6125.2925.33572,666
3/22/201625.4025.9025.2325.75588,524
3/21/201625.2425.4925.1725.431,249,633
3/18/201625.0525.2324.8825.131,096,582
3/17/201624.4225.0724.4224.991,719,786
3/16/201624.6025.0024.3024.921,034,796
3/15/201624.7324.9224.2924.721,230,365
3/14/201624.7724.9424.4424.55923,075
3/11/201624.4025.0324.1624.981,613,147
3/10/201624.3924.5223.8724.152,777,375
3/9/201625.4825.5725.0025.251,703,507
3/8/201625.0525.1624.7124.991,933,727
3/7/201625.0425.6224.9425.291,704,963
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center